Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	18.33	18.49	18.33	18.48	97,845	+0.16(+0.86%)
May 30, 2017	18.36	18.37	18.26	18.32	96,736	-0.02(-0.13%)
May 26, 2017	18.25	18.36	18.25	18.34	89,561	+0.11(+0.61%)
May 25, 2017	18.36	18.40	18.18	18.23	125,535	-0.13(-0.73%)
May 24, 2017	18.30	18.37	18.24	18.37	121,081	+0.13(+0.74%)
May 23, 2017	18.30	18.33	18.20	18.23	129,897	-0.06(-0.30%)
May 22, 2017	18.17	18.29	18.14	18.29	128,033	+0.10(+0.57%)
May 19, 2017	18.21	18.23	18.11	18.18	130,020	-0.02(-0.09%)
May 18, 2017	18.30	18.30	18.17	18.20	115,770	-0.03(-0.17%)
May 17, 2017	18.23	18.25	18.20	18.23	103,724	+0.07(+0.39%)
May 16, 2017	18.14	18.18	18.14	18.16	92,805	+0.00(+0.00%)
May 15, 2017	18.07	18.17	18.05	18.16	135,195	+0.10(+0.53%)
May 12, 2017	18.03	18.12	18.03	18.07	148,149	+0.06(+0.31%)
May 11, 2017	17.96	18.01	17.91	18.01	97,336	+0.05(+0.26%)
May 10, 2017	17.99	18.02	17.90	17.96	122,747	+0.02(+0.09%)
May 09, 2017	18.02	18.02	17.94	17.95	201,438	-0.09(-0.48%)
May 08, 2017	18.19	18.19	17.97	18.03	196,904	-0.12(-0.65%)
May 05, 2017	18.20	18.23	18.15	18.15	92,653	-0.07(-0.39%)
May 04, 2017	18.25	18.25	18.18	18.22	87,848	-0.06(-0.30%)
May 03, 2017	18.18	18.28	18.18	18.28	107,573	+0.09(+0.52%)
May 02, 2017	18.16	18.21	18.16	18.18	120,316	-0.01(-0.04%)
May 01, 2017	18.15	18.20	18.12	18.19	151,356	+0.02(+0.13%)
Apr 28, 2017	18.04	18.18	18.02	18.17	135,524	+0.13(+0.74%)
Apr 27, 2017	18.01	18.06	17.97	18.03	157,663	+0.04(+0.22%)
Apr 26, 2017	17.99	18.05	17.98	17.99	117,977	-0.01(-0.04%)
Apr 25, 2017	17.98	18.02	17.93	18.00	142,463	-0.06(-0.31%)
Apr 24, 2017	18.09	18.13	18.04	18.06	110,618	-0.05(-0.26%)
Apr 21, 2017	18.11	18.18	18.10	18.10	103,840	-0.03(-0.17%)
Apr 20, 2017	18.12	18.16	18.11	18.14	114,293	-0.01(-0.04%)
Apr 19, 2017	18.15	18.15	18.12	18.14	111,005	+0.02(+0.09%)
Apr 18, 2017	18.14	18.18	18.11	18.13	119,667	-0.01(-0.04%)
Apr 17, 2017	18.10	18.14	18.06	18.14	178,481	+0.03(+0.17%)
Apr 13, 2017	18.07	18.14	18.07	18.10	93,012	+0.06(+0.35%)
Apr 12, 2017	18.13	18.20	18.03	18.04	148,386	+0.00(+0.00%)
Apr 11, 2017	18.15	18.15	18.03	18.04	155,534	-0.05(-0.26%)
Apr 10, 2017	17.88	18.09	17.88	18.09	139,146	+0.21(+1.19%)
Apr 07, 2017	17.89	17.94	17.87	17.88	119,253	+0.03(+0.18%)
Apr 06, 2017	17.86	17.99	17.84	17.85	133,112	-0.02(-0.09%)
Apr 05, 2017	17.92	17.92	17.85	17.86	86,349	-0.04(-0.22%)
Apr 04, 2017	17.89	17.91	17.82	17.90	113,536	+0.02(+0.09%)
Apr 03, 2017	17.80	17.89	17.80	17.88	118,834	+0.09(+0.49%)
Mar 31, 2017	17.76	17.88	17.76	17.80	193,741	+0.04(+0.22%)
Mar 30, 2017	17.75	17.77	17.70	17.76	119,370	+0.01(+0.04%)
Mar 29, 2017	17.74	17.81	17.70	17.75	120,481	+0.09(+0.49%)
Mar 28, 2017	17.67	17.72	17.66	17.66	108,613	+0.02(+0.09%)
Mar 27, 2017	17.63	17.69	17.62	17.65	107,400	+0.06(+0.31%)
Mar 24, 2017	17.62	17.69	17.52	17.59	92,583	-0.01(-0.04%)
Mar 23, 2017	17.59	17.62	17.55	17.60	83,920	-0.01(-0.04%)
Mar 22, 2017	17.49	17.61	17.49	17.61	169,214	+0.13(+0.72%)
Mar 21, 2017	17.53	17.54	17.48	17.48	102,701	-0.02(-0.13%)
Mar 20, 2017	17.35	17.51	17.33	17.51	119,158	+0.17(+1.00%)
Mar 17, 2017	17.31	17.40	17.30	17.33	231,196	+0.03(+0.18%)
Mar 16, 2017	17.48	17.51	17.30	17.30	200,265	-0.15(-0.86%)
Mar 15, 2017	17.33	17.52	17.31	17.45	116,655	+0.13(+0.73%)
Mar 14, 2017	17.30	17.37	17.30	17.33	119,754	+0.02(+0.09%)
Mar 13, 2017	17.35	17.40	17.29	17.31	121,130	-0.06(-0.36%)
Mar 10, 2017	17.26	17.37	17.24	17.37	167,095	+0.17(+1.00%)
Mar 09, 2017	17.27	17.32	17.16	17.20	301,730	-0.09(-0.50%)
Mar 08, 2017	17.48	17.48	17.29	17.29	270,187	-0.25(-1.43%)
Mar 07, 2017	17.53	17.57	17.48	17.54	187,706	+0.02(+0.09%)
Mar 06, 2017	17.59	17.62	17.49	17.52	124,982	-0.02(-0.09%)
Mar 03, 2017	17.62	17.63	17.47	17.54	144,697	+0.03(+0.18%)
Mar 02, 2017	17.67	17.68	17.48	17.51	215,620	-0.16(-0.93%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.